Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 36.37 | 36.88 | 36.35 | 36.74 | 36.74 | 50,100 |
03 jun 2024 | 36.40 | 36.58 | 36.16 | 36.58 | 36.58 | 41,900 |
31 may 2024 | 36.10 | 36.54 | 36.09 | 36.39 | 36.39 | 48,500 |
30 may 2024 | 35.95 | 36.28 | 35.91 | 35.97 | 35.97 | 43,800 |
29 may 2024 | 35.73 | 35.74 | 35.35 | 35.74 | 35.74 | 73,500 |
28 may 2024 | 36.43 | 36.50 | 35.72 | 35.93 | 35.93 | 60,500 |
24 may 2024 | 36.67 | 36.67 | 36.13 | 36.25 | 36.25 | 59,000 |
23 may 2024 | 36.96 | 36.96 | 36.23 | 36.55 | 36.55 | 68,300 |
22 may 2024 | 37.49 | 37.75 | 36.90 | 37.02 | 37.02 | 51,000 |
21 may 2024 | 37.48 | 37.79 | 37.37 | 37.77 | 37.77 | 40,400 |
20 may 2024 | 38.00 | 38.04 | 37.32 | 37.52 | 37.52 | 64,300 |
17 may 2024 | 38.00 | 38.13 | 37.77 | 38.10 | 38.10 | 52,400 |
16 may 2024 | 37.46 | 38.04 | 37.30 | 37.91 | 37.91 | 61,700 |
15 may 2024 | 37.04 | 37.84 | 37.00 | 37.31 | 37.31 | 101,800 |
14 may 2024 | 36.97 | 36.98 | 36.38 | 36.66 | 36.66 | 76,900 |
13 may 2024 | 37.04 | 37.04 | 36.41 | 36.65 | 36.65 | 33,200 |
10 may 2024 | 36.96 | 37.11 | 36.54 | 36.89 | 36.89 | 39,100 |
09 may 2024 | 36.31 | 36.80 | 36.31 | 36.72 | 36.72 | 35,800 |
08 may 2024 | 36.02 | 36.40 | 36.02 | 36.10 | 36.10 | 62,500 |
07 may 2024 | 36.22 | 36.90 | 36.22 | 36.32 | 36.32 | 45,000 |
06 may 2024 | 36.12 | 36.31 | 35.98 | 36.00 | 36.00 | 74,400 |
03 may 2024 | 37.20 | 37.20 | 35.79 | 35.98 | 35.98 | 58,500 |
02 may 2024 | 37.15 | 37.15 | 36.57 | 37.12 | 37.12 | 54,700 |
01 may 2024 | 36.51 | 37.14 | 36.51 | 36.83 | 36.83 | 56,700 |
30 abr 2024 | 35.74 | 36.65 | 35.74 | 36.41 | 36.41 | 58,800 |
29 abr 2024 | 35.57 | 36.10 | 35.57 | 36.07 | 36.07 | 32,300 |
26 abr 2024 | 35.99 | 36.20 | 35.43 | 35.53 | 35.53 | 46,900 |
25 abr 2024 | 36.03 | 36.18 | 35.75 | 35.88 | 35.88 | 32,200 |
24 abr 2024 | 36.10 | 36.44 | 36.04 | 36.30 | 36.30 | 38,000 |
23 abr 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 36.40 | 55,500 |
22 abr 2024 | 36.27 | 36.50 | 36.00 | 36.10 | 36.10 | 69,700 |
19 abr 2024 | 35.45 | 36.42 | 35.45 | 36.36 | 36.36 | 53,600 |
18 abr 2024 | 35.18 | 35.58 | 35.10 | 35.45 | 35.45 | 37,700 |
17 abr 2024 | 35.49 | 35.49 | 34.98 | 35.14 | 35.14 | 48,600 |
16 abr 2024 | 35.52 | 35.73 | 35.28 | 35.51 | 35.51 | 42,800 |
15 abr 2024 | 36.26 | 36.55 | 35.51 | 35.86 | 35.86 | 42,900 |
12 abr 2024 | 36.45 | 36.45 | 36.03 | 36.24 | 36.24 | 47,600 |
12 abr 2024 | 0.59 Dividendo | |||||
11 abr 2024 | 36.50 | 37.28 | 36.29 | 37.04 | 36.45 | 81,000 |
10 abr 2024 | 36.54 | 36.82 | 35.87 | 36.23 | 35.65 | 79,800 |
09 abr 2024 | 37.37 | 37.74 | 37.13 | 37.25 | 36.66 | 114,500 |
08 abr 2024 | 37.30 | 37.57 | 37.26 | 37.37 | 36.77 | 52,900 |
05 abr 2024 | 37.41 | 37.51 | 37.22 | 37.29 | 36.70 | 34,400 |
04 abr 2024 | 38.30 | 38.51 | 37.42 | 37.54 | 36.94 | 42,000 |
03 abr 2024 | 37.15 | 38.02 | 37.15 | 38.00 | 37.39 | 104,600 |
02 abr 2024 | 37.73 | 37.73 | 36.96 | 37.37 | 36.77 | 49,200 |
01 abr 2024 | 38.51 | 38.51 | 37.67 | 38.01 | 37.40 | 39,000 |
28 mar 2024 | 38.57 | 38.57 | 38.09 | 38.49 | 37.88 | 59,100 |
27 mar 2024 | 37.59 | 38.20 | 37.59 | 38.12 | 37.51 | 43,000 |
26 mar 2024 | 37.30 | 37.44 | 36.88 | 37.26 | 36.67 | 49,400 |
25 mar 2024 | 37.29 | 37.65 | 37.01 | 37.17 | 36.58 | 31,600 |
22 mar 2024 | 38.04 | 38.04 | 37.19 | 37.27 | 36.68 | 40,900 |
21 mar 2024 | 37.86 | 38.11 | 37.44 | 37.90 | 37.30 | 76,000 |
20 mar 2024 | 37.04 | 37.83 | 36.97 | 37.75 | 37.15 | 46,500 |
19 mar 2024 | 36.71 | 37.36 | 36.37 | 37.10 | 36.51 | 52,400 |
18 mar 2024 | 36.80 | 37.37 | 36.62 | 36.85 | 36.26 | 55,000 |
15 mar 2024 | 36.87 | 37.08 | 36.31 | 36.82 | 36.23 | 166,800 |
14 mar 2024 | 38.57 | 38.70 | 37.00 | 37.15 | 36.56 | 83,900 |
13 mar 2024 | 38.84 | 39.13 | 38.50 | 38.72 | 38.10 | 61,400 |
12 mar 2024 | 38.75 | 39.23 | 38.48 | 38.94 | 38.32 | 46,700 |
11 mar 2024 | 38.69 | 38.84 | 38.44 | 38.83 | 38.21 | 28,200 |
08 mar 2024 | 38.17 | 38.73 | 38.06 | 38.61 | 37.99 | 56,600 |
07 mar 2024 | 38.26 | 38.26 | 37.57 | 37.92 | 37.32 | 73,300 |
06 mar 2024 | 37.24 | 38.10 | 37.24 | 37.90 | 37.30 | 128,100 |
05 mar 2024 | 36.95 | 37.41 | 36.77 | 37.10 | 36.51 | 36,500 |
04 mar 2024 | 36.98 | 37.37 | 36.83 | 37.18 | 36.59 | 31,700 |
01 mar 2024 | 36.42 | 37.21 | 35.54 | 37.12 | 36.53 | 34,700 |
29 feb 2024 | 36.19 | 36.41 | 35.67 | 36.19 | 35.61 | 63,100 |
28 feb 2024 | 35.32 | 36.08 | 35.18 | 35.78 | 35.21 | 31,600 |
27 feb 2024 | 35.24 | 35.55 | 35.17 | 35.45 | 34.89 | 75,100 |
26 feb 2024 | 36.00 | 36.01 | 34.87 | 35.14 | 34.58 | 88,800 |
23 feb 2024 | 36.02 | 36.36 | 35.98 | 36.09 | 35.52 | 61,000 |
22 feb 2024 | 36.39 | 36.39 | 35.93 | 36.14 | 35.56 | 63,300 |
21 feb 2024 | 36.68 | 36.84 | 36.45 | 36.51 | 35.93 | 29,600 |
20 feb 2024 | 36.91 | 37.25 | 36.56 | 36.65 | 36.07 | 39,100 |
16 feb 2024 | 37.41 | 37.64 | 37.24 | 37.24 | 36.65 | 46,700 |
15 feb 2024 | 37.58 | 38.04 | 37.50 | 37.81 | 37.21 | 57,200 |
14 feb 2024 | 37.77 | 37.77 | 37.09 | 37.34 | 36.75 | 56,400 |
13 feb 2024 | 37.48 | 37.83 | 36.95 | 37.25 | 36.66 | 60,600 |
12 feb 2024 | 37.95 | 38.65 | 37.95 | 38.44 | 37.83 | 33,300 |
09 feb 2024 | 38.07 | 38.30 | 37.62 | 37.95 | 37.35 | 43,200 |
08 feb 2024 | 37.40 | 38.07 | 37.26 | 37.96 | 37.36 | 42,900 |
07 feb 2024 | 37.55 | 37.68 | 37.25 | 37.27 | 36.68 | 43,700 |
06 feb 2024 | 37.34 | 38.01 | 37.34 | 37.82 | 37.22 | 38,900 |
05 feb 2024 | 37.23 | 37.77 | 37.02 | 37.43 | 36.83 | 31,800 |
02 feb 2024 | 38.31 | 38.31 | 37.60 | 37.71 | 37.11 | 30,400 |
01 feb 2024 | 38.30 | 38.97 | 38.08 | 38.89 | 38.27 | 41,000 |
31 ene 2024 | 39.34 | 39.49 | 38.26 | 38.26 | 37.65 | 77,300 |
30 ene 2024 | 39.14 | 39.40 | 39.06 | 39.17 | 38.55 | 69,000 |
29 ene 2024 | 39.64 | 39.70 | 39.17 | 39.40 | 38.77 | 48,200 |
26 ene 2024 | 40.08 | 40.22 | 39.69 | 39.71 | 39.08 | 109,200 |
25 ene 2024 | 39.73 | 40.10 | 39.68 | 40.04 | 39.40 | 94,500 |
24 ene 2024 | 39.49 | 39.49 | 38.79 | 39.07 | 38.45 | 44,000 |
23 ene 2024 | 39.60 | 39.60 | 38.68 | 39.05 | 38.43 | 26,400 |
22 ene 2024 | 38.95 | 39.50 | 38.95 | 39.21 | 38.59 | 47,200 |
19 ene 2024 | 38.33 | 38.84 | 37.97 | 38.81 | 38.19 | 30,800 |
18 ene 2024 | 38.20 | 38.25 | 37.74 | 38.09 | 37.48 | 25,200 |
17 ene 2024 | 38.18 | 38.82 | 37.66 | 38.05 | 37.44 | 38,400 |
16 ene 2024 | 38.81 | 38.90 | 38.44 | 38.70 | 38.08 | 39,100 |
12 ene 2024 | 40.05 | 40.05 | 38.80 | 39.11 | 38.49 | 27,700 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |